Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entercom Communications Corp
(NY:
ETM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
1.630
1.750
1.620
1.710
1,660,369
+0.09(+5.56%)
Mar 30, 2020
1.610
1.690
1.510
1.620
1,036,201
+0.00(+0.00%)
Mar 27, 2020
1.720
1.730
1.600
1.620
968,400
-0.09(-5.26%)
Mar 26, 2020
1.830
1.985
1.600
1.710
1,283,823
-0.16(-8.56%)
Mar 25, 2020
1.520
1.980
1.480
1.870
1,654,439
+0.39(+26.35%)
Mar 24, 2020
1.590
1.660
1.340
1.480
1,394,126
-0.03(-1.99%)
Mar 23, 2020
1.770
1.770
1.500
1.510
1,399,775
-0.23(-13.22%)
Mar 20, 2020
1.780
1.880
1.650
1.740
1,262,700
-0.04(-2.25%)
Mar 19, 2020
1.570
1.890
1.500
1.780
716,915
+0.21(+13.38%)
Mar 18, 2020
1.850
1.910
1.500
1.570
1,086,370
-0.43(-21.50%)
Mar 17, 2020
1.840
2.150
1.625
2.000
1,041,291
+0.22(+12.36%)
Mar 16, 2020
1.500
2.030
1.500
1.780
1,415,067
-0.57(-24.26%)
Mar 13, 2020
2.170
2.360
2.090
2.350
1,397,000
+0.34(+16.92%)
Mar 12, 2020
2.250
2.270
1.940
2.010
1,831,369
-0.35(-14.83%)
Mar 11, 2020
2.598
2.667
2.350
2.360
1,673,228
-0.31(-11.52%)
Mar 10, 2020
2.767
2.821
2.638
2.667
2,612,519
+0.06(+2.28%)
Mar 09, 2020
2.737
2.866
2.261
2.608
972,376
-0.63(-19.57%)
Mar 06, 2020
3.163
3.411
3.133
3.243
913,274
-0.05(-1.51%)
Mar 05, 2020
3.292
3.371
3.223
3.292
1,330,135
-0.13(-3.77%)
Mar 04, 2020
3.520
3.570
3.243
3.421
1,051,518
-0.05(-1.43%)
Mar 03, 2020
3.619
3.728
3.421
3.471
1,094,592
-0.03(-0.85%)
Mar 02, 2020
3.471
3.540
3.084
3.500
1,884,888
+0.06(+1.73%)
Feb 28, 2020
3.332
3.560
3.302
3.441
1,357,507
-0.02(-0.57%)
Feb 27, 2020
3.689
3.748
3.124
3.461
2,049,314
-0.30(-7.92%)
Feb 26, 2020
4.432
4.472
3.748
3.758
2,236,136
-0.69(-15.59%)
Feb 25, 2020
4.383
4.651
4.313
4.452
4,350,982
+0.23(+5.40%)
Feb 24, 2020
4.135
4.234
3.966
4.224
1,172,197
-0.08(-1.84%)
Feb 21, 2020
4.502
4.561
4.284
4.304
628,279
-0.20(-4.41%)
Feb 20, 2020
4.472
4.542
4.423
4.502
1,230,790
+0.05(+1.11%)
Feb 19, 2020
4.591
4.601
4.442
4.452
709,964
-0.11(-2.39%)
Feb 18, 2020
4.591
4.631
4.462
4.561
310,120
-0.03(-0.65%)
Feb 14, 2020
4.522
4.621
4.502
4.591
317,871
+0.07(+1.54%)
Feb 13, 2020
4.373
4.542
4.367
4.522
420,451
+0.11(+2.47%)
Feb 12, 2020
4.423
4.467
4.284
4.413
492,122
+0.06(+1.37%)
Feb 11, 2020
4.413
4.472
4.333
4.353
388,398
-0.02(-0.45%)
Feb 10, 2020
4.323
4.413
4.284
4.373
356,763
+0.00(+0.00%)
Feb 07, 2020
4.462
4.472
4.323
4.373
406,818
-0.11(-2.43%)
Feb 06, 2020
4.452
4.561
4.413
4.482
375,710
+0.08(+1.80%)
Feb 05, 2020
4.363
4.482
4.333
4.403
641,888
+0.12(+2.78%)
Feb 04, 2020
4.343
4.462
4.264
4.284
569,636
+0.05(+1.17%)
Feb 03, 2020
4.036
4.234
3.986
4.234
1,199,410
+0.30(+7.56%)
Jan 31, 2020
4.135
4.175
3.907
3.937
877,977
-0.22(-5.25%)
Jan 30, 2020
4.125
4.155
4.006
4.155
571,481
+0.03(+0.72%)
Jan 29, 2020
4.284
4.378
4.085
4.125
895,540
-0.14(-3.26%)
Jan 28, 2020
4.264
4.413
4.254
4.264
404,365
+0.01(+0.23%)
Jan 27, 2020
4.343
4.383
4.254
4.254
642,930
-0.20(-4.45%)
Jan 24, 2020
4.561
4.611
4.413
4.452
391,388
-0.13(-2.81%)
Jan 23, 2020
4.621
4.680
4.452
4.581
664,455
-0.07(-1.49%)
Jan 22, 2020
4.641
4.730
4.626
4.651
386,473
+0.01(+0.21%)
Jan 21, 2020
4.542
4.670
4.492
4.641
777,011
+0.06(+1.30%)
Jan 17, 2020
4.720
4.740
4.561
4.581
325,636
-0.10(-2.12%)
Jan 16, 2020
4.690
4.760
4.656
4.680
324,133
+0.05(+1.07%)
Jan 15, 2020
4.532
4.730
4.532
4.631
621,011
+0.09(+1.97%)
Jan 14, 2020
4.452
4.581
4.432
4.542
687,749
+0.12(+2.69%)
Jan 13, 2020
4.353
4.482
4.318
4.423
448,060
+0.06(+1.36%)
Jan 10, 2020
4.353
4.423
4.274
4.363
672,450
+0.04(+0.92%)
Jan 09, 2020
4.472
4.472
4.304
4.323
620,709
-0.15(-3.33%)
Jan 08, 2020
4.413
4.532
4.373
4.472
654,398
+0.04(+0.89%)
Jan 07, 2020
4.522
4.610
4.408
4.432
544,242
-0.10(-2.19%)
Jan 06, 2020
4.482
4.551
4.413
4.532
542,515
+0.01(+0.22%)
Jan 03, 2020
4.492
4.522
4.418
4.522
445,140
-0.04(-0.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.